Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.50 14.84 14.23 14.80 476,334 +0.30(+2.07%)
Jun 29, 2006 14.06 14.50 13.75 14.50 253,300 +0.45(+3.20%)
Jun 28, 2006 14.00 14.11 13.80 14.05 80,247 +0.12(+0.86%)
Jun 27, 2006 14.28 14.50 13.87 13.93 90,089 -0.39(-2.72%)
Jun 26, 2006 14.09 14.34 14.00 14.32 107,300 +0.32(+2.29%)
Jun 23, 2006 14.21 14.21 13.85 14.00 89,048 -0.11(-0.78%)
Jun 22, 2006 13.96 14.15 13.80 14.11 165,317 +0.08(+0.57%)
Jun 21, 2006 13.62 14.13 13.62 14.03 210,070 +0.28(+2.04%)
Jun 20, 2006 14.04 14.19 13.75 13.75 158,036 -0.34(-2.41%)
Jun 19, 2006 14.49 14.63 13.86 14.09 159,362 -0.44(-3.03%)
Jun 16, 2006 14.63 14.83 14.27 14.53 514,312 -0.17(-1.16%)
Jun 15, 2006 14.27 14.76 14.10 14.70 212,515 +0.44(+3.09%)
Jun 14, 2006 14.09 14.40 14.00 14.26 144,386 +0.17(+1.21%)
Jun 13, 2006 14.12 14.64 14.03 14.09 197,415 -0.09(-0.63%)
Jun 12, 2006 15.02 15.07 14.18 14.18 220,299 -0.90(-5.97%)
Jun 09, 2006 15.11 15.50 15.05 15.08 116,182 -0.18(-1.18%)
Jun 08, 2006 15.00 15.55 14.82 15.26 204,997 +0.10(+0.66%)
Jun 07, 2006 15.29 15.63 14.93 15.16 155,327 -0.25(-1.62%)
Jun 06, 2006 14.78 15.44 14.48 15.41 261,497 +0.69(+4.69%)
Jun 05, 2006 15.11 15.25 14.70 14.72 256,080 -0.39(-2.58%)
Jun 02, 2006 15.54 15.67 14.97 15.11 219,358 -0.29(-1.88%)
Jun 01, 2006 15.54 15.55 15.23 15.40 222,503 -0.10(-0.65%)
May 31, 2006 15.00 16.01 15.00 15.50 328,656 +0.48(+3.20%)
May 30, 2006 15.51 15.63 15.00 15.02 202,777 -0.57(-3.66%)
May 26, 2006 15.97 16.05 15.51 15.59 86,739 -0.38(-2.38%)
May 25, 2006 15.55 16.04 15.48 15.97 157,011 +0.46(+2.97%)
May 24, 2006 15.31 15.76 15.18 15.51 167,979 +0.14(+0.91%)
May 23, 2006 15.74 15.89 15.35 15.37 147,725 -0.39(-2.47%)
May 22, 2006 15.90 15.98 15.34 15.76 204,687 -0.16(-1.01%)
May 19, 2006 16.02 16.52 15.55 15.92 371,039 -0.13(-0.81%)
May 18, 2006 14.60 16.07 14.50 16.05 456,129 +1.72(+12.00%)
May 17, 2006 14.25 14.46 14.08 14.33 112,815 -0.01(-0.07%)
May 16, 2006 14.40 14.57 14.27 14.34 96,839 -0.13(-0.90%)
May 15, 2006 14.50 14.58 14.21 14.47 120,026 -0.14(-0.96%)
May 12, 2006 15.00 15.00 14.51 14.61 93,778 -0.48(-3.18%)
May 11, 2006 15.30 15.33 14.91 15.09 106,500 -0.22(-1.44%)
May 10, 2006 15.26 15.44 15.12 15.31 107,263 -0.04(-0.26%)
May 09, 2006 15.39 15.50 15.28 15.35 147,504 -0.11(-0.71%)
May 08, 2006 15.69 15.75 15.41 15.46 247,231 -0.34(-2.15%)
May 05, 2006 15.85 16.19 15.70 15.80 216,441 -0.08(-0.50%)
May 04, 2006 16.05 16.10 15.58 15.88 135,227 -0.25(-1.55%)
May 03, 2006 16.15 16.24 16.02 16.13 334,528 -0.05(-0.31%)
May 02, 2006 16.07 16.18 16.00 16.18 205,478 +0.18(+1.12%)
May 01, 2006 15.84 16.14 15.81 16.00 208,559 +0.20(+1.27%)
Apr 28, 2006 15.35 15.83 15.22 15.80 231,500 +0.42(+2.73%)
Apr 27, 2006 15.29 15.61 15.19 15.38 242,989 +0.04(+0.26%)
Apr 26, 2006 15.05 15.50 14.89 15.34 181,121 +0.29(+1.93%)
Apr 25, 2006 14.97 15.14 14.80 15.05 150,308 +0.08(+0.53%)
Apr 24, 2006 15.16 15.16 14.85 14.97 146,410 -0.24(-1.58%)
Apr 21, 2006 15.50 15.50 15.13 15.21 160,660 -0.27(-1.74%)
Apr 20, 2006 15.35 15.54 15.26 15.48 102,519 +0.12(+0.78%)
Apr 19, 2006 15.47 15.50 15.18 15.36 133,344 -0.04(-0.26%)
Apr 18, 2006 14.97 15.40 14.90 15.40 151,937 +0.46(+3.08%)
Apr 17, 2006 15.36 15.43 14.89 14.94 202,471 -0.37(-2.42%)
Apr 13, 2006 15.12 15.38 15.00 15.31 145,539 +0.21(+1.39%)
Apr 12, 2006 16.75 15.53 14.77 15.10 391,733 -1.65(-9.85%)
Apr 11, 2006 16.69 17.09 16.48 16.75 336,403 +0.16(+0.96%)
Apr 10, 2006 16.71 16.90 16.18 16.59 518,803 -0.08(-0.48%)
Apr 07, 2006 16.99 17.09 16.62 16.67 405,610 -0.20(-1.19%)
Apr 06, 2006 16.55 16.88 16.24 16.87 396,204 +0.13(+0.78%)
Apr 05, 2006 17.00 17.00 16.64 16.74 113,574 -0.17(-1.01%)
Apr 04, 2006 17.03 17.21 16.81 16.91 121,436 -0.09(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.